Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.91 | 33.26 | 32.80 | 33.13 | 1,625,025 | +0.41(+1.25%) |
Jul 30, 2015 | 32.65 | 32.75 | 32.34 | 32.72 | 1,706,315 | -0.07(-0.21%) |
Jul 29, 2015 | 32.61 | 32.99 | 32.52 | 32.79 | 1,421,084 | +0.25(+0.77%) |
Jul 28, 2015 | 32.54 | 32.80 | 32.15 | 32.54 | 1,728,535 | +0.16(+0.49%) |
Jul 27, 2015 | 32.31 | 32.73 | 32.21 | 32.38 | 2,268,148 | -0.18(-0.55%) |
Jul 24, 2015 | 32.78 | 32.90 | 32.44 | 32.56 | 1,463,433 | -0.29(-0.88%) |
Jul 23, 2015 | 33.25 | 33.40 | 32.76 | 32.85 | 1,552,710 | -0.36(-1.08%) |
Jul 22, 2015 | 32.69 | 33.38 | 32.55 | 33.21 | 1,511,455 | +0.45(+1.37%) |
Jul 21, 2015 | 32.67 | 32.96 | 31.85 | 32.76 | 3,011,416 | +0.01(+0.03%) |
Jul 20, 2015 | 33.03 | 33.08 | 32.42 | 32.75 | 1,881,082 | -0.28(-0.85%) |
Jul 17, 2015 | 33.52 | 33.64 | 32.94 | 33.03 | 1,876,817 | -0.39(-1.17%) |
Jul 16, 2015 | 33.60 | 33.72 | 33.14 | 33.42 | 2,374,621 | -0.14(-0.42%) |
Jul 15, 2015 | 34.15 | 34.17 | 33.35 | 33.56 | 2,821,702 | -0.55(-1.61%) |
Jul 14, 2015 | 34.17 | 34.46 | 34.06 | 34.11 | 1,407,806 | -0.10(-0.29%) |
Jul 13, 2015 | 34.08 | 34.33 | 34.07 | 34.21 | 1,192,076 | +0.35(+1.03%) |
Jul 10, 2015 | 33.67 | 34.48 | 33.67 | 33.86 | 5,020,854 | +0.52(+1.56%) |
Jul 09, 2015 | 33.97 | 34.20 | 32.80 | 33.34 | 5,756,892 | -0.31(-0.92%) |
Jul 08, 2015 | 34.12 | 34.28 | 33.32 | 33.65 | 1,849,614 | -0.64(-1.87%) |
Jul 07, 2015 | 34.02 | 34.41 | 33.23 | 34.29 | 4,516,382 | +0.28(+0.82%) |
Jul 06, 2015 | 33.74 | 34.24 | 33.53 | 34.01 | 3,882,809 | -0.03(-0.09%) |
Jul 02, 2015 | 34.46 | 34.04 | 34.04 | 34.04 | 2,751,400 | -0.35(-1.02%) |
Jul 01, 2015 | 34.82 | 35.35 | 34.28 | 34.39 | 3,541,278 | -0.31(-0.89%) |
Jun 30, 2015 | 35.38 | 35.54 | 34.60 | 34.70 | 2,041,943 | -0.38(-1.08%) |
Jun 29, 2015 | 35.47 | 35.92 | 34.92 | 35.08 | 1,942,152 | -0.75(-2.09%) |
Jun 26, 2015 | 35.83 | 36.06 | 35.54 | 35.83 | 3,291,541 | +0.15(+0.42%) |
Jun 25, 2015 | 35.92 | 36.16 | 35.43 | 35.68 | 1,290,065 | -0.08(-0.22%) |
Jun 24, 2015 | 35.96 | 36.00 | 35.55 | 35.76 | 1,462,762 | -0.24(-0.67%) |
Jun 23, 2015 | 36.37 | 36.72 | 35.91 | 36.00 | 1,293,145 | -0.31(-0.85%) |
Jun 22, 2015 | 37.25 | 37.25 | 36.27 | 36.31 | 1,418,258 | -0.74(-2.00%) |
Jun 19, 2015 | 36.94 | 37.39 | 36.89 | 37.05 | 871,650 | +0.15(+0.41%) |
Jun 18, 2015 | 36.60 | 37.12 | 36.46 | 36.90 | 823,160 | +0.34(+0.93%) |
Jun 17, 2015 | 36.46 | 36.72 | 36.10 | 36.56 | 956,402 | +0.23(+0.63%) |
Jun 16, 2015 | 36.42 | 36.54 | 36.12 | 36.33 | 904,362 | -0.05(-0.14%) |
Jun 15, 2015 | 35.85 | 36.56 | 35.81 | 36.38 | 696,287 | +0.22(+0.61%) |
Jun 12, 2015 | 36.20 | 36.35 | 36.05 | 36.16 | 929,872 | -0.22(-0.60%) |
Jun 11, 2015 | 36.68 | 36.89 | 36.25 | 36.38 | 1,082,086 | -0.18(-0.49%) |
Jun 10, 2015 | 36.54 | 36.78 | 36.31 | 36.56 | 1,243,035 | +0.30(+0.83%) |
Jun 09, 2015 | 36.56 | 36.62 | 36.02 | 36.26 | 1,420,426 | -0.36(-0.98%) |
Jun 08, 2015 | 36.60 | 37.01 | 36.44 | 36.62 | 1,315,311 | -0.13(-0.35%) |
Jun 05, 2015 | 36.70 | 36.80 | 36.29 | 36.75 | 2,080,121 | -0.12(-0.33%) |
Jun 04, 2015 | 37.61 | 37.62 | 36.76 | 36.87 | 1,799,026 | -0.59(-1.58%) |
Jun 03, 2015 | 37.81 | 38.08 | 37.34 | 37.46 | 1,177,245 | -0.24(-0.64%) |
Jun 02, 2015 | 37.62 | 37.85 | 37.42 | 37.70 | 747,261 | -0.12(-0.32%) |
Jun 01, 2015 | 37.79 | 37.91 | 37.40 | 37.82 | 1,238,312 | +0.13(+0.34%) |
May 29, 2015 | 37.65 | 37.95 | 37.36 | 37.69 | 1,311,791 | -0.02(-0.05%) |
May 28, 2015 | 37.62 | 37.77 | 37.46 | 37.71 | 974,949 | +0.20(+0.53%) |
May 27, 2015 | 37.25 | 37.58 | 37.24 | 37.51 | 1,184,783 | +0.26(+0.70%) |
May 26, 2015 | 37.74 | 37.86 | 37.16 | 37.25 | 1,401,190 | -0.62(-1.64%) |
May 22, 2015 | 38.00 | 37.87 | 37.87 | 37.87 | 1,184,400 | -0.32(-0.84%) |
May 21, 2015 | 37.86 | 38.45 | 37.71 | 38.19 | 1,784,242 | +0.30(+0.79%) |
May 20, 2015 | 37.66 | 38.10 | 37.55 | 37.89 | 1,997,627 | +0.17(+0.45%) |
May 19, 2015 | 37.40 | 38.06 | 37.21 | 37.72 | 1,970,751 | +0.33(+0.88%) |
May 18, 2015 | 37.04 | 37.60 | 37.02 | 37.39 | 1,282,232 | +0.24(+0.65%) |
May 15, 2015 | 35.97 | 37.53 | 35.76 | 37.15 | 3,355,487 | +1.15(+3.19%) |
May 14, 2015 | 36.00 | 36.04 | 35.71 | 36.00 | 842,749 | +0.11(+0.31%) |
May 13, 2015 | 36.09 | 36.40 | 35.70 | 35.89 | 1,257,849 | -0.10(-0.28%) |
May 12, 2015 | 35.89 | 36.17 | 35.50 | 35.99 | 1,985,810 | -0.04(-0.11%) |
May 11, 2015 | 36.64 | 36.66 | 36.00 | 36.03 | 1,437,765 | -0.61(-1.66%) |
May 08, 2015 | 36.70 | 38.60 | 36.15 | 36.64 | 4,115,024 | +0.52(+1.44%) |
May 07, 2015 | 35.51 | 36.26 | 35.45 | 36.12 | 2,246,059 | +0.55(+1.55%) |
May 06, 2015 | 36.36 | 36.36 | 35.42 | 35.57 | 1,950,496 | -0.55(-1.52%) |
May 05, 2015 | 36.13 | 36.49 | 35.68 | 36.12 | 2,413,277 | +0.00(+0.00%) |
May 04, 2015 | 36.04 | 36.43 | 35.82 | 36.12 | 2,731,315 | +0.17(+0.47%) |